$72.21 +2.50 (%) Phillips 66 - NYSE

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSX historical data

Date Open High Low Close Volume
10/17/201470.6973.1570.1972.218,218,504
10/16/201467.4670.5266.1269.718,930,411
10/15/201469.8270.8666.2467.8911,407,686
10/14/201473.5274.1670.1170.599,369,236
10/13/201475.9877.1472.8573.055,176,656
10/10/201476.7577.7374.8176.324,702,024
10/9/201478.9779.3776.5676.613,570,416
10/8/201477.8379.2176.5279.164,384,453
10/7/201477.5978.8077.1577.353,654,549
10/6/201477.7078.1276.7077.352,580,065
10/3/201478.2378.2877.0477.644,846,260
10/2/201479.1879.3975.9477.768,948,755
10/1/201481.3182.0079.5679.634,192,316
9/30/201481.5081.8880.6881.315,203,533
9/29/201481.3782.3081.0881.772,076,417
9/26/201481.6082.5281.6082.233,274,516
9/25/201482.8382.8381.7481.742,429,249
9/24/201482.9583.3481.6182.692,514,075
9/23/201483.8584.8583.1483.262,168,686
9/22/201485.5085.5383.6983.842,576,411
9/19/201486.0486.3885.5885.753,614,223
9/18/201485.7186.3985.3785.893,497,398
9/17/201485.9486.3885.2985.694,135,200
9/16/201483.7886.6883.5085.785,220,294
9/15/201483.0484.0282.6983.902,420,309
9/12/201483.8884.2482.5583.023,337,574
9/11/201484.5885.1183.5784.013,321,134
9/10/201486.1386.4183.9085.144,598,645
9/9/201487.0087.5485.9586.472,492,647
9/8/201487.4587.6087.0287.062,060,227
9/5/201486.9487.6686.0687.512,241,378
9/4/201487.2287.8786.5486.883,331,976
9/3/201487.2087.9886.8087.242,881,088
9/2/201486.9187.2086.0286.952,375,976
8/29/201486.5887.1586.4587.022,150,342
8/28/201486.0386.9285.8286.611,188,238
8/27/201486.7087.0086.0386.441,832,071
8/26/201486.8787.1086.2686.671,869,274
8/25/201486.3887.1086.1286.901,903,517
8/22/201486.0586.2885.4786.091,633,893
8/21/201486.7086.7286.0186.241,767,584
8/20/201485.9986.7985.6586.602,133,080
8/19/201485.6186.4085.3486.092,676,860
8/18/201484.2786.0884.2785.613,353,823
8/15/201483.8584.3783.5083.794,763,546
8/14/201482.9583.9182.5583.692,849,886
8/13/201482.5682.8881.9782.782,411,161
8/12/201482.5882.9382.1482.562,113,321
8/11/201483.5183.8582.3082.392,293,695
8/8/201482.0083.1781.3183.052,290,420
8/7/201482.5083.0381.1781.522,532,085
8/6/201480.7582.9080.7582.282,730,150
8/5/201481.4481.6580.5881.012,735,480
8/4/201480.8182.0480.2481.882,934,430
8/1/201480.6281.0179.2580.544,488,019
7/31/201481.1482.5180.5681.113,119,964
7/30/201482.1983.4181.3181.722,664,734
7/29/201482.9283.2582.4782.473,173,331
7/28/201483.0083.0081.6682.612,359,493
7/25/201482.1482.8781.8382.652,064,047
7/24/201481.7382.8381.3082.103,517,441
7/23/201480.5581.7380.4581.272,118,401
7/22/201480.7481.1580.2480.502,733,868
7/21/201480.4080.8080.0080.162,102,776
7/18/201479.9181.0479.4580.863,127,235
7/17/201480.4080.9879.4079.542,370,164
7/16/201481.2181.8780.4180.842,894,078
7/15/201479.7481.5079.4281.128,653,555
7/14/201480.8880.9079.6379.958,390,124
7/11/201479.5580.5579.5180.292,235,240
7/10/201478.7280.0978.6979.732,722,712
7/9/201479.6680.1978.5379.813,278,434
7/8/201480.3180.5379.0379.283,010,578
7/7/201481.3381.4479.9480.502,226,450
7/3/201481.2081.9581.0081.501,712,333
7/2/201480.6481.5180.6081.002,443,287
7/1/201480.6080.8379.9480.603,132,014
6/30/201481.0681.1980.0580.433,405,925
6/27/201481.6882.0781.0281.495,490,153
6/26/201481.9282.4681.0982.105,311,006
6/25/201480.9582.6679.1681.3610,144,987
6/24/201486.0287.0584.6784.942,801,855
6/23/201486.2586.8285.9286.332,316,727
6/20/201485.5986.2885.2585.947,281,922
6/19/201484.7185.5484.6285.262,954,384
6/18/201483.8884.5582.9384.502,616,983
6/17/201483.0184.1082.5084.072,965,854
6/16/201483.5283.6582.9483.442,279,736
6/13/201482.8083.5782.4083.494,330,049
6/12/201483.3783.7182.4382.802,882,818
6/11/201482.3683.1682.1982.892,355,336
6/10/201483.6083.9082.4482.832,394,903
6/9/201484.1884.5183.3483.732,313,300
6/6/201483.9584.6083.5584.362,492,783
6/5/201484.0784.6483.4283.523,736,572
6/4/201484.0684.6683.5583.702,451,579
6/3/201484.8985.1884.3884.542,335,675
6/2/201484.9985.4584.4185.242,519,999
5/30/201484.3685.1284.1784.794,140,886
5/29/201483.2484.4182.8284.322,451,596
  • Showing 1-100 of 634 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center